Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.28 10.30 10.14 10.14 381,540 -0.14(-1.33%)
Sep 28, 2006 10.30 10.31 10.20 10.28 197,524 +0.00(+0.00%)
Sep 27, 2006 10.22 10.31 10.19 10.28 274,563 +0.01(+0.05%)
Sep 26, 2006 10.30 10.35 10.18 10.27 270,364 -0.02(-0.16%)
Sep 25, 2006 10.14 10.31 10.05 10.29 353,061 +0.17(+1.68%)
Sep 22, 2006 10.22 10.22 10.06 10.12 342,838 -0.13(-1.23%)
Sep 21, 2006 10.34 10.37 10.20 10.24 447,077 -0.09(-0.90%)
Sep 20, 2006 10.23 10.36 10.16 10.34 427,909 +0.16(+1.62%)
Sep 19, 2006 10.22 10.22 9.975 10.17 531,600 -0.04(-0.43%)
Sep 18, 2006 10.19 10.27 10.13 10.22 416,591 -0.10(-0.96%)
Sep 15, 2006 10.36 10.37 10.26 10.31 831,174 +0.00(+0.00%)
Sep 14, 2006 10.30 10.34 10.22 10.31 283,325 -0.03(-0.26%)
Sep 13, 2006 10.21 10.36 10.17 10.34 542,919 +0.08(+0.80%)
Sep 12, 2006 10.09 10.27 10.01 10.26 430,647 +0.19(+1.90%)
Sep 11, 2006 10.02 10.10 9.981 10.07 294,279 -0.01(-0.05%)
Sep 08, 2006 10.04 10.09 9.981 10.07 332,980 +0.03(+0.27%)
Sep 07, 2006 10.13 10.19 10.03 10.05 531,235 -0.13(-1.24%)
Sep 06, 2006 10.25 10.26 10.16 10.17 215,050 -0.16(-1.54%)
Sep 05, 2006 10.28 10.35 10.24 10.33 259,593 +0.09(+0.86%)
Sep 01, 2006 10.27 10.30 10.18 10.24 262,879 +0.03(+0.27%)
Aug 31, 2006 10.24 10.30 10.19 10.22 493,081 +0.00(+0.00%)
Aug 30, 2006 10.18 10.27 10.13 10.22 545,657 +0.02(+0.21%)
Aug 29, 2006 10.08 10.21 9.970 10.19 691,336 +0.13(+1.31%)
Aug 28, 2006 9.992 10.08 9.975 10.06 198,802 +0.08(+0.77%)
Aug 25, 2006 10.01 10.08 9.931 9.986 197,524 -0.04(-0.38%)
Aug 24, 2006 9.975 10.05 9.915 10.02 300,485 +0.06(+0.61%)
Aug 23, 2006 10.07 10.11 9.948 9.964 316,368 -0.09(-0.87%)
Aug 22, 2006 10.02 10.09 9.970 10.05 252,473 +0.01(+0.05%)
Aug 21, 2006 10.14 10.14 10.01 10.05 309,248 -0.15(-1.50%)
Aug 18, 2006 10.24 10.29 10.11 10.20 340,282 -0.02(-0.16%)
Aug 17, 2006 10.17 10.27 10.14 10.22 254,847 +0.02(+0.16%)
Aug 16, 2006 10.14 10.22 10.08 10.20 236,226 +0.07(+0.70%)
Aug 15, 2006 9.970 10.14 9.970 10.13 1,447,663 +0.24(+2.44%)
Aug 14, 2006 9.942 10.03 9.876 9.887 371,499 +0.01(+0.11%)
Aug 11, 2006 9.866 9.931 9.860 9.876 340,465 -0.04(-0.39%)
Aug 10, 2006 9.860 9.986 9.811 9.915 335,171 +0.09(+0.95%)
Aug 09, 2006 9.992 10.01 9.805 9.822 510,241 -0.11(-1.10%)
Aug 08, 2006 9.997 10.08 9.931 9.931 451,641 -0.06(-0.60%)
Aug 07, 2006 10.02 10.03 9.970 9.992 526,671 -0.09(-0.87%)
Aug 04, 2006 10.12 10.16 9.997 10.08 491,438 +0.04(+0.38%)
Aug 03, 2006 9.876 10.08 9.822 10.04 490,525 +0.11(+1.10%)
Aug 02, 2006 9.876 9.953 9.838 9.931 388,477 +0.09(+0.89%)
Aug 01, 2006 9.844 9.887 9.783 9.844 451,824 -0.04(-0.39%)
Jul 31, 2006 9.855 9.926 9.800 9.882 641,316 -0.02(-0.17%)
Jul 28, 2006 9.876 9.920 9.745 9.898 755,413 +0.10(+1.01%)
Jul 27, 2006 9.778 9.953 9.750 9.800 777,867 +0.04(+0.45%)
Jul 26, 2006 9.745 9.827 9.646 9.756 351,418 -0.03(-0.28%)
Jul 25, 2006 9.794 9.855 9.690 9.783 390,485 -0.01(-0.11%)
Jul 24, 2006 9.641 9.794 9.668 9.794 251,013 +0.15(+1.59%)
Jul 21, 2006 9.630 9.663 9.553 9.641 463,142 -0.04(-0.45%)
Jul 20, 2006 9.860 9.866 9.668 9.685 297,382 -0.15(-1.56%)
Jul 19, 2006 9.734 9.871 9.663 9.838 376,063 +0.11(+1.13%)
Jul 18, 2006 9.641 9.750 9.597 9.729 277,666 +0.10(+1.08%)
Jul 17, 2006 9.614 9.729 9.597 9.624 291,540 -0.02(-0.17%)
Jul 14, 2006 9.586 9.685 9.586 9.641 668,334 +0.05(+0.57%)
Jul 13, 2006 9.652 9.701 9.586 9.586 502,209 -0.09(-0.91%)
Jul 12, 2006 9.822 9.844 9.663 9.674 357,078 -0.18(-1.83%)
Jul 11, 2006 9.772 9.860 9.740 9.855 356,530 +0.05(+0.50%)
Jul 10, 2006 9.734 9.827 9.718 9.805 255,759 +0.08(+0.79%)
Jul 07, 2006 9.723 9.844 9.712 9.729 440,688 -0.02(-0.17%)
Jul 06, 2006 9.723 9.789 9.707 9.745 250,830 +0.04(+0.40%)
Jul 05, 2006 9.657 9.750 9.652 9.707 481,763 -0.13(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.